ＣＡＣ Ｈｏｌｄｉｎｇｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,710 | 1,710 | 1,699 | 1,706 | -8 | -0.5% | 16,500 |
| 2023/08/01 | 1,723 | 1,723 | 1,708 | 1,714 | -9 | -0.5% | 15,400 |
| 2023/07/31 | 1,722 | 1,727 | 1,709 | 1,723 | +17 | +1% | 39,700 |
| 2023/07/28 | 1,685 | 1,706 | 1,673 | 1,706 | +8 | +0.5% | 183,800 |
| 2023/07/27 | 1,695 | 1,698 | 1,688 | 1,698 | -4 | -0.2% | 29,300 |
| 2023/07/26 | 1,706 | 1,706 | 1,688 | 1,702 | +6 | +0.4% | 24,800 |
| 2023/07/25 | 1,692 | 1,710 | 1,682 | 1,696 | +7 | +0.4% | 38,600 |
| 2023/07/24 | 1,690 | 1,692 | 1,679 | 1,689 | +5 | +0.3% | 18,600 |
| 2023/07/21 | 1,693 | 1,695 | 1,679 | 1,684 | -16 | -0.9% | 27,500 |
| 2023/07/20 | 1,690 | 1,705 | 1,682 | 1,700 | +13 | +0.8% | 19,600 |
| 2023/07/19 | 1,686 | 1,688 | 1,676 | 1,687 | +24 | +1.4% | 20,700 |
| 2023/07/18 | 1,651 | 1,665 | 1,651 | 1,663 | +4 | +0.2% | 17,300 |
| 2023/07/14 | 1,671 | 1,672 | 1,646 | 1,659 | +1 | +0.1% | 16,900 |
| 2023/07/13 | 1,658 | 1,661 | 1,641 | 1,658 | ±0 | ±0% | 27,500 |
| 2023/07/12 | 1,683 | 1,683 | 1,654 | 1,658 | -22 | -1.3% | 23,200 |
| 2023/07/11 | 1,685 | 1,686 | 1,674 | 1,680 | +8 | +0.5% | 25,100 |
| 2023/07/10 | 1,669 | 1,689 | 1,669 | 1,672 | +18 | +1.1% | 38,000 |
| 2023/07/07 | 1,656 | 1,664 | 1,647 | 1,654 | -15 | -0.9% | 42,500 |
| 2023/07/06 | 1,686 | 1,692 | 1,669 | 1,669 | -17 | -1% | 31,600 |
| 2023/07/05 | 1,706 | 1,712 | 1,683 | 1,686 | -32 | -1.9% | 44,300 |
| 2023/07/04 | 1,725 | 1,737 | 1,713 | 1,718 | -16 | -0.9% | 22,600 |
| 2023/07/03 | 1,725 | 1,738 | 1,725 | 1,734 | +17 | +1% | 26,300 |
| 2023/06/30 | 1,720 | 1,722 | 1,707 | 1,717 | +1 | +0.1% | 34,700 |
| 2023/06/29 | 1,730 | 1,730 | 1,700 | 1,716 | -56 | -3.2% | 68,600 |
| 2023/06/28 | 1,770 | 1,778 | 1,759 | 1,772 | +2 | +0.1% | 79,100 |
| 2023/06/27 | 1,742 | 1,770 | 1,738 | 1,770 | +25 | +1.4% | 39,700 |
| 2023/06/26 | 1,742 | 1,753 | 1,724 | 1,745 | +3 | +0.2% | 31,000 |
| 2023/06/23 | 1,752 | 1,761 | 1,728 | 1,742 | -8 | -0.5% | 54,200 |
| 2023/06/22 | 1,761 | 1,763 | 1,744 | 1,750 | -6 | -0.3% | 39,500 |
| 2023/06/21 | 1,760 | 1,770 | 1,752 | 1,756 | -14 | -0.8% | 23,400 |
| 2023/06/20 | 1,769 | 1,770 | 1,753 | 1,770 | -5 | -0.3% | 21,400 |
| 2023/06/19 | 1,765 | 1,777 | 1,762 | 1,775 | +18 | +1% | 23,700 |
| 2023/06/16 | 1,737 | 1,761 | 1,735 | 1,757 | +20 | +1.2% | 28,400 |
| 2023/06/15 | 1,743 | 1,749 | 1,737 | 1,737 | -5 | -0.3% | 20,700 |
| 2023/06/14 | 1,751 | 1,759 | 1,740 | 1,742 | -1 | -0.1% | 34,600 |
| 2023/06/13 | 1,753 | 1,760 | 1,739 | 1,743 | -5 | -0.3% | 27,000 |
| 2023/06/12 | 1,735 | 1,749 | 1,735 | 1,748 | +16 | +0.9% | 21,900 |
| 2023/06/09 | 1,724 | 1,739 | 1,715 | 1,732 | +25 | +1.5% | 34,700 |
| 2023/06/08 | 1,714 | 1,718 | 1,700 | 1,707 | -6 | -0.4% | 31,500 |
| 2023/06/07 | 1,741 | 1,747 | 1,710 | 1,713 | -21 | -1.2% | 39,100 |
| 2023/06/06 | 1,714 | 1,734 | 1,712 | 1,734 | +16 | +0.9% | 19,400 |
| 2023/06/05 | 1,720 | 1,726 | 1,715 | 1,718 | +3 | +0.2% | 34,200 |
| 2023/06/02 | 1,702 | 1,718 | 1,702 | 1,715 | +13 | +0.8% | 13,600 |
| 2023/06/01 | 1,701 | 1,722 | 1,701 | 1,702 | -8 | -0.5% | 24,200 |
| 2023/05/31 | 1,700 | 1,723 | 1,694 | 1,710 | +2 | +0.1% | 48,500 |
| 2023/05/30 | 1,709 | 1,712 | 1,697 | 1,708 | +10 | +0.6% | 19,800 |
| 2023/05/29 | 1,714 | 1,714 | 1,696 | 1,698 | -1 | -0.1% | 15,800 |
| 2023/05/26 | 1,700 | 1,708 | 1,690 | 1,699 | -5 | -0.3% | 30,300 |
| 2023/05/25 | 1,695 | 1,713 | 1,695 | 1,704 | +9 | +0.5% | 24,200 |
| 2023/05/24 | 1,688 | 1,699 | 1,688 | 1,695 | -1 | -0.1% | 15,100 |
451～
500
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＣＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＣＨＤ | 205,300円 | +11.4% | +4.1% | 4.87% | 10.64倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| オ ロ | 269,900円 | +15.7% | +5.7% | 1.85% | 20.49倍 | 4.18倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＩＴＦＯＲ | 152,300円 | +13.9% | +14.5% | 3.94% | 13.41倍 | 2.11倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| 学研ＨＤ | 94,400円 | +7.8% | +4.3% | 2.75% | 11.17倍 | 0.75倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| バンクイノベ | 1,033,000円 | +2.8% | +2.8% | 0.00% | 51.32倍 | 8.31倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
